Bal Pharma Limited (BOM:524824)
India
· Delayed Price · Currency is INR 76.04
+0.27 (0.36%)
At close: Apr 28, 2026
Bal Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 77.50 | 77.50 | 75.60 | 75.62 | 75.62 | -0.55% | 1,570 |
| Apr 28, 2026 | 75.40 | 77.50 | 75.40 | 76.04 | 76.04 | 0.36% | 523 |
| Apr 27, 2026 | 76.00 | 78.50 | 73.20 | 75.77 | 75.77 | -0.59% | 463 |
| Apr 24, 2026 | 78.00 | 78.60 | 75.65 | 76.22 | 76.22 | -2.84% | 519 |
| Apr 23, 2026 | 78.98 | 79.40 | 76.81 | 78.45 | 78.45 | 2.28% | 929 |
| Apr 22, 2026 | 77.25 | 77.25 | 76.70 | 76.70 | 76.70 | -0.63% | 373 |
| Apr 21, 2026 | 77.00 | 79.00 | 77.00 | 77.19 | 77.19 | -1.63% | 154 |
| Apr 20, 2026 | 80.00 | 80.36 | 77.30 | 78.47 | 78.47 | 0.47% | 766 |
| Apr 17, 2026 | 78.00 | 79.00 | 77.30 | 78.10 | 78.10 | 1.03% | 917 |
| Apr 16, 2026 | 83.45 | 83.50 | 77.30 | 77.30 | 77.30 | 1.58% | 623 |
| Apr 15, 2026 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | 1.47% | 12 |
| Apr 13, 2026 | 75.31 | 75.87 | 73.10 | 75.00 | 75.00 | -0.42% | 851 |
| Apr 10, 2026 | 76.70 | 77.90 | 72.10 | 75.32 | 75.32 | 0.28% | 944 |
| Apr 9, 2026 | 76.33 | 82.50 | 75.11 | 75.11 | 75.11 | -0.27% | 517 |
| Apr 8, 2026 | 73.80 | 75.90 | 73.80 | 75.31 | 75.31 | 5.18% | 473 |
| Apr 7, 2026 | 69.76 | 71.90 | 69.00 | 71.60 | 71.60 | 2.64% | 56 |
| Apr 6, 2026 | 65.00 | 70.95 | 65.00 | 69.76 | 69.76 | 8.98% | 316 |
| Apr 2, 2026 | 63.00 | 65.20 | 62.27 | 64.01 | 64.01 | -1.52% | 432 |
| Apr 1, 2026 | 65.85 | 65.94 | 65.00 | 65.00 | 65.00 | 8.08% | 361 |
| Mar 30, 2026 | 63.30 | 65.00 | 59.69 | 60.14 | 60.14 | -8.69% | 11,663 |
| Mar 27, 2026 | 66.93 | 67.15 | 65.25 | 65.86 | 65.86 | -1.60% | 38,526 |
| Mar 25, 2026 | 67.18 | 67.79 | 66.50 | 66.93 | 66.93 | 0.27% | 2,833 |
| Mar 24, 2026 | 68.00 | 68.30 | 66.00 | 66.75 | 66.75 | 0.29% | 1,178 |
| Mar 23, 2026 | 66.60 | 67.98 | 66.00 | 66.56 | 66.56 | -2.23% | 2,833 |
| Mar 20, 2026 | 68.72 | 68.72 | 68.00 | 68.08 | 68.08 | 0.71% | 1,493 |
| Mar 19, 2026 | 67.06 | 67.60 | 67.05 | 67.60 | 67.60 | -1.89% | 7 |
| Mar 18, 2026 | 68.00 | 68.90 | 68.00 | 68.90 | 68.90 | 3.50% | 3,541 |
| Mar 17, 2026 | 68.00 | 68.00 | 66.00 | 66.57 | 66.57 | -0.64% | 2,445 |
| Mar 16, 2026 | 68.00 | 68.50 | 66.20 | 67.00 | 67.00 | -1.75% | 2,332 |
| Mar 13, 2026 | 71.60 | 71.60 | 68.00 | 68.19 | 68.19 | -5.21% | 2,136 |
| Mar 12, 2026 | 69.00 | 73.77 | 69.00 | 71.94 | 71.94 | 0.22% | 2,584 |
| Mar 11, 2026 | 67.25 | 73.88 | 67.25 | 71.78 | 71.78 | -0.11% | 535 |
| Mar 10, 2026 | 70.80 | 72.00 | 67.15 | 71.86 | 71.86 | 2.95% | 656 |
| Mar 9, 2026 | 70.10 | 71.00 | 67.00 | 69.80 | 69.80 | -3.71% | 1,818 |
| Mar 6, 2026 | 73.00 | 73.30 | 72.09 | 72.49 | 72.49 | 0.68% | 243 |
| Mar 4, 2026 | 73.86 | 74.00 | 68.11 | 72.00 | 72.00 | -3.82% | 555 |
| Mar 2, 2026 | 72.52 | 76.95 | 71.00 | 74.86 | 74.86 | 0.09% | 658 |
| Feb 27, 2026 | 82.50 | 82.50 | 74.78 | 74.79 | 74.79 | -1.81% | 861 |
| Feb 26, 2026 | 77.49 | 77.49 | 75.54 | 76.17 | 76.17 | 0.95% | 120 |
| Feb 24, 2026 | 76.21 | 76.23 | 74.50 | 75.45 | 75.45 | -2.01% | 404 |
| Feb 23, 2026 | 78.99 | 78.99 | 76.10 | 77.00 | 77.00 | -1.87% | 995 |
| Feb 20, 2026 | 78.02 | 78.47 | 77.00 | 78.47 | 78.47 | 0.59% | 1,826 |
| Feb 19, 2026 | 83.90 | 83.90 | 78.00 | 78.01 | 78.01 | -1.19% | 435 |
| Feb 18, 2026 | 79.40 | 81.40 | 78.17 | 78.95 | 78.95 | 3.88% | 1,692 |
| Feb 17, 2026 | 75.00 | 76.00 | 75.00 | 76.00 | 76.00 | -0.98% | 526 |
| Feb 16, 2026 | 75.60 | 77.00 | 71.00 | 76.75 | 76.75 | 1.60% | 1,455 |
| Feb 13, 2026 | 77.00 | 77.00 | 75.20 | 75.54 | 75.54 | 1.64% | 871 |
| Feb 12, 2026 | 72.01 | 76.19 | 72.01 | 74.32 | 74.32 | 4.68% | 3,080 |
| Feb 11, 2026 | 73.25 | 73.25 | 70.51 | 71.00 | 71.00 | -3.07% | 196 |
| Feb 10, 2026 | 68.40 | 73.25 | 68.40 | 73.25 | 73.25 | 3.92% | 9 |
| Feb 9, 2026 | 69.55 | 71.34 | 69.55 | 70.49 | 70.49 | 1.35% | 76 |
| Feb 6, 2026 | 69.55 | 70.49 | 69.55 | 69.55 | 69.55 | -3.40% | 628 |
| Feb 5, 2026 | 70.00 | 72.00 | 69.23 | 72.00 | 72.00 | 2.80% | 3,150 |
| Feb 4, 2026 | 68.85 | 70.06 | 68.85 | 70.04 | 70.04 | 1.73% | 260 |
| Feb 3, 2026 | 66.00 | 69.80 | 66.00 | 68.85 | 68.85 | 1.37% | 1,437 |
| Feb 2, 2026 | 70.94 | 70.94 | 64.00 | 67.92 | 67.92 | -4.26% | 364 |
| Feb 1, 2026 | 66.95 | 70.94 | 66.95 | 70.94 | 70.94 | 5.64% | 866 |
| Jan 30, 2026 | 68.00 | 68.40 | 65.01 | 67.15 | 67.15 | -2.53% | 139 |
| Jan 29, 2026 | 69.17 | 69.99 | 68.00 | 68.89 | 68.89 | -0.40% | 495 |
| Jan 28, 2026 | 67.71 | 69.17 | 67.71 | 69.17 | 69.17 | 2.16% | 622 |
| Jan 27, 2026 | 66.00 | 68.25 | 66.00 | 67.71 | 67.71 | 0.98% | 55 |
| Jan 23, 2026 | 68.50 | 68.50 | 66.10 | 67.05 | 67.05 | -2.12% | 159 |
| Jan 22, 2026 | 69.00 | 70.15 | 68.45 | 68.50 | 68.50 | -1.00% | 212 |
| Jan 21, 2026 | 68.28 | 69.89 | 68.28 | 69.19 | 69.19 | 1.36% | 449 |
| Jan 20, 2026 | 71.90 | 72.50 | 68.03 | 68.26 | 68.26 | -3.16% | 22,780 |
| Jan 19, 2026 | 71.10 | 75.50 | 69.53 | 70.49 | 70.49 | -1.82% | 19,074 |
| Jan 16, 2026 | 72.00 | 73.12 | 70.90 | 71.80 | 71.80 | -0.08% | 1,337 |
| Jan 14, 2026 | 76.80 | 76.80 | 71.50 | 71.86 | 71.86 | 1.11% | 276 |
| Jan 13, 2026 | 73.00 | 73.00 | 71.07 | 71.07 | 71.07 | -0.01% | 447 |
| Jan 12, 2026 | 72.00 | 72.25 | 70.06 | 71.08 | 71.08 | -2.26% | 3,268 |
| Jan 9, 2026 | 71.84 | 73.63 | 71.84 | 72.72 | 72.72 | 0.44% | 292 |
| Jan 8, 2026 | 72.00 | 72.65 | 72.00 | 72.40 | 72.40 | -1.68% | 586 |
| Jan 7, 2026 | 73.25 | 73.65 | 72.50 | 73.64 | 73.64 | 0.82% | 257 |
| Jan 6, 2026 | 73.30 | 73.30 | 72.15 | 73.04 | 73.04 | -1.18% | 754 |
| Jan 5, 2026 | 73.00 | 73.97 | 72.91 | 73.91 | 73.91 | 1.68% | 314 |
| Jan 2, 2026 | 73.01 | 74.00 | 72.33 | 72.69 | 72.69 | -1.22% | 557 |
| Jan 1, 2026 | 72.11 | 73.73 | 72.11 | 73.59 | 73.59 | 0.46% | 66 |
| Dec 31, 2025 | 72.00 | 74.00 | 71.50 | 73.25 | 73.25 | 0.90% | 13,684 |
| Dec 30, 2025 | 67.15 | 72.60 | 67.15 | 72.60 | 72.60 | 0.83% | 4,387 |
| Dec 29, 2025 | 67.15 | 73.13 | 67.15 | 72.00 | 72.00 | -0.03% | 1,853 |
| Dec 26, 2025 | 71.02 | 73.00 | 71.02 | 72.02 | 72.02 | -2.73% | 1,350 |
| Dec 24, 2025 | 74.15 | 74.24 | 72.98 | 74.04 | 74.04 | -0.15% | 196 |
| Dec 23, 2025 | 73.00 | 74.80 | 73.00 | 74.15 | 74.15 | 0.97% | 1,200 |
| Dec 22, 2025 | 74.25 | 74.75 | 73.25 | 73.44 | 73.44 | -2.00% | 33 |
| Dec 19, 2025 | 73.60 | 74.94 | 73.60 | 74.94 | 74.94 | 3.01% | 158 |
| Dec 18, 2025 | 74.99 | 74.99 | 72.57 | 72.75 | 72.75 | -0.79% | 135 |
| Dec 17, 2025 | 72.57 | 76.99 | 72.57 | 73.33 | 73.33 | 1.35% | 211 |
| Dec 16, 2025 | 74.01 | 74.01 | 71.50 | 72.35 | 72.35 | -3.09% | 425 |
| Dec 15, 2025 | 72.00 | 75.71 | 71.50 | 74.66 | 74.66 | 1.55% | 399 |
| Dec 12, 2025 | 73.50 | 74.44 | 72.96 | 73.52 | 73.52 | 1.58% | 1,800 |
| Dec 11, 2025 | 72.00 | 73.73 | 71.01 | 72.38 | 72.38 | -1.34% | 503 |
| Dec 10, 2025 | 74.99 | 74.99 | 71.30 | 73.36 | 73.36 | 0.12% | 607 |
| Dec 9, 2025 | 75.99 | 77.90 | 73.27 | 73.27 | 73.27 | 4.08% | 468 |
| Dec 8, 2025 | 72.01 | 72.01 | 70.20 | 70.40 | 70.40 | -1.88% | 1,642 |
| Dec 5, 2025 | 73.20 | 74.13 | 71.50 | 71.75 | 71.75 | -3.78% | 1,706 |
| Dec 4, 2025 | 74.00 | 74.80 | 73.61 | 74.57 | 74.57 | 0.70% | 370 |
| Dec 3, 2025 | 75.00 | 75.00 | 74.00 | 74.05 | 74.05 | -1.88% | 176 |
| Dec 2, 2025 | 75.50 | 76.69 | 74.57 | 75.47 | 75.47 | 1.19% | 899 |
| Dec 1, 2025 | 76.33 | 79.02 | 74.49 | 74.58 | 74.58 | -2.29% | 807 |
| Nov 28, 2025 | 75.00 | 76.50 | 75.00 | 76.33 | 76.33 | 2.80% | 1,206 |